国林科技 sz.300786
19.19
-0.47%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.52 | 17.07 | 16.41 | 17.01 | +2.35% | 2.27 | 9.19% |
| 2025-11-18 | 16.33 | 17.08 | 16.32 | 16.62 | +0.97% | 2.15 | 8.78% |
| 2025-11-17 | 16.49 | 16.66 | 16.33 | 16.46 | +1.23% | 0.93 | 3.84% |
| 2025-11-14 | 16.23 | 16.49 | 16.14 | 16.26 | -0.12% | 0.92 | 3.84% |
| 2025-11-13 | 16.04 | 16.39 | 16.03 | 16.28 | +1.31% | 0.99 | 4.16% |
| 2025-11-12 | 16.40 | 16.50 | 15.95 | 16.07 | -2.49% | 1.34 | 5.68% |
| 2025-11-11 | 16.44 | 16.60 | 16.37 | 16.48 | +0.12% | 1.10 | 4.55% |
| 2025-11-10 | 16.67 | 16.84 | 16.32 | 16.46 | -0.54% | 1.38 | 5.70% |
| 2025-11-07 | 17.00 | 17.25 | 16.55 | 16.55 | -2.36% | 2.11 | 8.55% |
| 2025-11-06 | 16.58 | 17.00 | 16.38 | 16.95 | +2.17% | 1.82 | 7.42% |
| 2025-11-05 | 16.40 | 16.65 | 16.31 | 16.59 | +0.30% | 1.14 | 4.71% |
| 2025-11-04 | 16.87 | 16.91 | 16.47 | 16.54 | -2.53% | 1.21 | 4.98% |
| 2025-11-03 | 16.80 | 16.99 | 16.52 | 16.97 | +0.95% | 1.51 | 6.13% |
| 2025-10-31 | 16.70 | 17.00 | 16.62 | 16.81 | +0.36% | 1.44 | 5.83% |
| 2025-10-30 | 17.38 | 17.39 | 16.71 | 16.75 | -4.34% | 2.48 | 9.99% |
| 2025-10-29 | 17.29 | 17.66 | 16.95 | 17.51 | +1.21% | 2.71 | 10.68% |
| 2025-10-28 | 17.70 | 17.76 | 17.28 | 17.30 | -2.64% | 2.53 | 9.89% |
| 2025-10-27 | 17.97 | 18.48 | 17.75 | 17.77 | +0.85% | 3.34 | 12.60% |
| 2025-10-24 | 17.56 | 17.97 | 17.49 | 17.62 | -1.23% | 2.81 | 10.82% |
| 2025-10-23 | 17.32 | 18.23 | 16.75 | 17.84 | +3.00% | 3.85 | 14.97% |